Options Chain for GATES INDL CORP PLC ORD SHS (GTES) - $21.80 as of 1/8/2026 7:37:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.20 | 9.30 | 8.25 | % | 0.59 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 15.00 | 6.30 | 9.00 | 7.65 | % | 0.51 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 16.00 | 5.20 | 8.10 | 6.65 | % | 0.42 | 0 | 0 | 1.62 | 0.99 | 0.01 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 17.00 | 4.50 | 7.10 | 5.80 | % | 0.34 | 0 | 0 | 1.54 | 0.97 | 0.02 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 18.00 | 3.50 | 6.50 | 5.00 | 4.50 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.37 | 0.94 | 0.03 | -0.01 | 12/5/2025 | 1/8/2026 4:00:00 PM EST |
| 19.00 | 2.70 | 5.00 | 3.85 | % | 0.20 | 0 | 0 | 1.00 | 0.89 | 0.05 | -0.01 | 1/8/2026 4:00:00 PM EST | |||
| 20.00 | 2.00 | 3.80 | 2.90 | 2.66 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.77 | 0.81 | 0.08 | -0.01 | 12/16/2025 | 1/8/2026 4:00:00 PM EST |
| 21.00 | 2.05 | 2.40 | 2.23 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.77 | 0.70 | 0.10 | -0.01 | 1/7/2026 | 1/8/2026 4:00:00 PM EST |
| 22.00 | 1.55 | 1.80 | 1.68 | 1.40 | +0.15 | +12.00% | 0.08 | 13 | 81 | 0.46 | 0.59 | 0.11 | -0.02 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 23.00 | 1.05 | 1.20 | 1.13 | 1.05 | +0.15 | +16.67% | 0.05 | 1 | 6,062 | 0.43 | 0.48 | 0.11 | -0.02 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 24.00 | 0.65 | 0.85 | 0.75 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 698 | 0.43 | 0.39 | 0.10 | -0.02 | 1/7/2026 | 1/8/2026 4:00:00 PM EST |
| 25.00 | 0.30 | 0.55 | 0.43 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 222 | 0.39 | 0.30 | 0.09 | -0.02 | 1/6/2026 | 1/8/2026 4:00:00 PM EST |
| 26.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.41 | 0.23 | 0.08 | -0.01 | 1/6/2026 | 1/8/2026 4:00:00 PM EST |
| 27.00 | 0.10 | 0.30 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 568 | 0.43 | 0.17 | 0.07 | -0.01 | 12/30/2025 | 1/8/2026 4:00:00 PM EST |
| 28.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.41 | -80.40% | 0.00 | 1 | 188 | 0.43 | 0.13 | 0.05 | -0.01 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 198 | 0.90 | 0.08 | 0.04 | -0.01 | 10/30/2025 | 1/8/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.97 | 0.05 | 0.03 | -0.01 | 11/13/2025 | 1/8/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.03 | 0.04 | 0.02 | 0.00 | 10/29/2025 | 1/8/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.11 | 0.02 | 0.02 | 0.00 | 11/4/2025 | 1/8/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.14 | 0.02 | 0.01 | 0.00 | 11/4/2025 | 1/8/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.01 | 0.00 | 0.00 | 7/30/2025 | 1/8/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 1.66 | -0.01 | 0.01 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 1.48 | -0.03 | 0.02 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 18.00 | 0.10 | 2.35 | 1.23 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.01 | -0.06 | 0.03 | -0.01 | 11/14/2025 | 1/8/2026 4:00:00 PM EST |
| 19.00 | 0.20 | 0.35 | 0.28 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.48 | -0.11 | 0.05 | -0.01 | 11/24/2025 | 1/8/2026 4:00:00 PM EST |
| 20.00 | 0.30 | 0.50 | 0.40 | 0.50 | -0.55 | -52.39% | 0.02 | 2 | 4 | 0.44 | -0.19 | 0.08 | -0.01 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 21.00 | 0.50 | 0.75 | 0.63 | 0.75 | +0.15 | +25.00% | 0.03 | 3 | 20 | 0.42 | -0.30 | 0.10 | -0.01 | 1/8/2026 | 1/8/2026 4:00:00 PM EST |
| 22.00 | 0.80 | 1.10 | 0.95 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 103 | 0.40 | -0.41 | 0.11 | -0.02 | 1/7/2026 | 1/8/2026 4:00:00 PM EST |
| 23.00 | 1.20 | 2.55 | 1.88 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.53 | -0.52 | 0.11 | -0.02 | 1/6/2026 | 1/8/2026 4:00:00 PM EST |
| 24.00 | 1.90 | 2.20 | 2.05 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.37 | -0.61 | 0.10 | -0.02 | 7/1/2025 | 1/8/2026 4:00:00 PM EST |
| 25.00 | 2.25 | 3.20 | 2.73 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.69 | -0.70 | 0.09 | -0.02 | 10/20/2025 | 1/8/2026 4:00:00 PM EST |
| 26.00 | 1.70 | 5.80 | 3.75 | 2.30 | 0.00 | 0.00% | 0.14 | 0 | 98 | 1.18 | -0.77 | 0.08 | -0.01 | 9/22/2025 | 1/8/2026 4:00:00 PM EST |
| 27.00 | 3.40 | 6.00 | 4.70 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 171 | 1.01 | -0.83 | 0.07 | -0.01 | 10/22/2025 | 1/8/2026 4:00:00 PM EST |
| 28.00 | 3.90 | 6.90 | 5.40 | 3.40 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.06 | -0.87 | 0.05 | -0.01 | 9/5/2025 | 1/8/2026 4:00:00 PM EST |
| 29.00 | 4.70 | 7.90 | 6.30 | % | 0.22 | 0 | 0 | 1.13 | -0.92 | 0.04 | -0.01 | 1/8/2026 4:00:00 PM EST | |||
| 30.00 | 5.60 | 8.90 | 7.25 | % | 0.24 | 0 | 0 | 1.20 | -0.95 | 0.03 | -0.01 | 1/8/2026 4:00:00 PM EST | |||
| 31.00 | 7.00 | 9.90 | 8.45 | % | 0.27 | 0 | 0 | 1.27 | -0.96 | 0.02 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 32.00 | 8.00 | 10.90 | 9.45 | % | 0.30 | 0 | 0 | 1.33 | -0.98 | 0.02 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 33.00 | 8.60 | 12.40 | 10.50 | % | 0.32 | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 1/8/2026 4:00:00 PM EST | |||
| 35.00 | 11.00 | 14.40 | 12.70 | % | 0.36 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 1/8/2026 4:00:00 PM EST |